Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Brainvest Song II FIM C Priv IE (0P0000UA2D.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

55.01

+0.10

(+0.19%)

At close: 05:00PM BRT

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	55.01	55.01	55.01	55.01	55.01	-
29 Nov 2023	54.91	54.91	54.91	54.91	54.91	-
28 Nov 2023	54.85	54.85	54.85	54.85	54.85	-
27 Nov 2023	54.89	54.89	54.89	54.89	54.89	-
24 Nov 2023	54.88	54.88	54.88	54.88	54.88	-
23 Nov 2023	54.84	54.84	54.84	54.84	54.84	-
22 Nov 2023	54.79	54.79	54.79	54.79	54.79	-
21 Nov 2023	54.77	54.77	54.77	54.77	54.77	-
20 Nov 2023	54.78	54.78	54.78	54.78	54.78	-
17 Nov 2023	54.74	54.74	54.74	54.74	54.74	-
16 Nov 2023	54.66	54.66	54.66	54.66	54.66	-
14 Nov 2023	54.63	54.63	54.63	54.63	54.63	-
13 Nov 2023	54.49	54.49	54.49	54.49	54.49	-
10 Nov 2023	54.50	54.50	54.50	54.50	54.50	-
09 Nov 2023	-	-	-	-	-	-
08 Nov 2023	54.51	54.51	54.51	54.51	54.51	-
07 Nov 2023	54.38	54.38	54.38	54.38	54.38	-
06 Nov 2023	54.46	54.46	54.46	54.46	54.46	-
03 Nov 2023	54.29	54.29	54.29	54.29	54.29	-
01 Nov 2023	-	-	-	-	-	-
31 Oct 2023	54.15	54.15	54.15	54.15	54.15	-
30 Oct 2023	54.21	54.21	54.21	54.21	54.21	-
27 Oct 2023	54.30	54.30	54.30	54.30	54.30	-
26 Oct 2023	54.17	54.17	54.17	54.17	54.17	-
25 Oct 2023	54.18	54.18	54.18	54.18	54.18	-
24 Oct 2023	54.11	54.11	54.11	54.11	54.11	-
23 Oct 2023	54.07	54.07	54.07	54.07	54.07	-
20 Oct 2023	53.99	53.99	53.99	53.99	53.99	-
19 Oct 2023	-	-	-	-	-	-
18 Oct 2023	54.13	54.13	54.13	54.13	54.13	-
17 Oct 2023	54.10	54.10	54.10	54.10	54.10	-
16 Oct 2023	54.12	54.12	54.12	54.12	54.12	-
13 Oct 2023	54.19	54.19	54.19	54.19	54.19	-
11 Oct 2023	54.21	54.21	54.21	54.21	54.21	-
10 Oct 2023	54.08	54.08	54.08	54.08	54.08	-
09 Oct 2023	54.00	54.00	54.00	54.00	54.00	-
06 Oct 2023	53.99	53.99	53.99	53.99	53.99	-
05 Oct 2023	54.01	54.01	54.01	54.01	54.01	-
04 Oct 2023	53.98	53.98	53.98	53.98	53.98	-
03 Oct 2023	54.05	54.05	54.05	54.05	54.05	-
02 Oct 2023	54.12	54.12	54.12	54.12	54.12	-
29 Sept 2023	54.07	54.07	54.07	54.07	54.07	-
28 Sept 2023	53.99	53.99	53.99	53.99	53.99	-
27 Sept 2023	53.97	53.97	53.97	53.97	53.97	-
26 Sept 2023	54.00	54.00	54.00	54.00	54.00	-
25 Sept 2023	54.08	54.08	54.08	54.08	54.08	-
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	54.19	54.19	54.19	54.19	54.19	-
20 Sept 2023	54.15	54.15	54.15	54.15	54.15	-
19 Sept 2023	54.17	54.17	54.17	54.17	54.17	-
18 Sept 2023	54.15	54.15	54.15	54.15	54.15	-
15 Sept 2023	54.18	54.18	54.18	54.18	54.18	-
14 Sept 2023	54.09	54.09	54.09	54.09	54.09	-
13 Sept 2023	54.04	54.04	54.04	54.04	54.04	-
12 Sept 2023	53.95	53.95	53.95	53.95	53.95	-
11 Sept 2023	53.88	53.88	53.88	53.88	53.88	-
08 Sept 2023	53.84	53.84	53.84	53.84	53.84	-
06 Sept 2023	53.88	53.88	53.88	53.88	53.88	-
05 Sept 2023	53.90	53.90	53.90	53.90	53.90	-
04 Sept 2023	53.89	53.89	53.89	53.89	53.89	-
01 Sept 2023	53.81	53.81	53.81	53.81	53.81	-
31 Aug 2023	53.89	53.89	53.89	53.89	53.89	-
30 Aug 2023	53.90	53.90	53.90	53.90	53.90	-
29 Aug 2023	53.85	53.85	53.85	53.85	53.85	-
28 Aug 2023	53.79	53.79	53.79	53.79	53.79	-
25 Aug 2023	53.85	53.85	53.85	53.85	53.85	-
24 Aug 2023	53.87	53.87	53.87	53.87	53.87	-
23 Aug 2023	53.77	53.77	53.77	53.77	53.77	-
22 Aug 2023	53.67	53.67	53.67	53.67	53.67	-
21 Aug 2023	53.69	53.69	53.69	53.69	53.69	-
18 Aug 2023	53.65	53.65	53.65	53.65	53.65	-
17 Aug 2023	53.70	53.70	53.70	53.70	53.70	-
16 Aug 2023	53.71	53.71	53.71	53.71	53.71	-
15 Aug 2023	53.70	53.70	53.70	53.70	53.70	-
14 Aug 2023	53.75	53.75	53.75	53.75	53.75	-
11 Aug 2023	53.74	53.74	53.74	53.74	53.74	-
10 Aug 2023	53.70	53.70	53.70	53.70	53.70	-
09 Aug 2023	53.74	53.74	53.74	53.74	53.74	-
08 Aug 2023	53.68	53.68	53.68	53.68	53.68	-
07 Aug 2023	53.69	53.69	53.69	53.69	53.69	-
04 Aug 2023	53.60	53.60	53.60	53.60	53.60	-
03 Aug 2023	53.58	53.58	53.58	53.58	53.58	-
02 Aug 2023	53.56	53.56	53.56	53.56	53.56	-
01 Aug 2023	53.58	53.58	53.58	53.58	53.58	-
31 July 2023	53.48	53.48	53.48	53.48	53.48	-
28 July 2023	-	-	-	-	-	-
27 July 2023	53.46	53.46	53.46	53.46	53.46	-
26 July 2023	53.44	53.44	53.44	53.44	53.44	-
25 July 2023	53.36	53.36	53.36	53.36	53.36	-
24 July 2023	53.28	53.28	53.28	53.28	53.28	-
21 July 2023	53.18	53.18	53.18	53.18	53.18	-
20 July 2023	53.16	53.16	53.16	53.16	53.16	-
19 July 2023	53.13	53.13	53.13	53.13	53.13	-
18 July 2023	53.05	53.05	53.05	53.05	53.05	-
17 July 2023	53.02	53.02	53.02	53.02	53.02	-
14 July 2023	53.03	53.03	53.03	53.03	53.03	-
13 July 2023	52.97	52.97	52.97	52.97	52.97	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6555-0.0067(-1.01%)

ASX 2007,061.60-63.10(-0.89%)

OIL72.06-0.98(-1.34%)

GOLD2,037.60-4.60(-0.23%)

Bitcoin AUD67,622.41+3,076.54(+4.77%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Brainvest Song II FIM C Priv IE (0P0000UA2D.SA)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6555
-0.0067(-1.01%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
72.06
-0.98(-1.34%)

GOLD
2,037.60
-4.60(-0.23%)

Bitcoin AUD
67,622.41
+3,076.54(+4.77%)